Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 6.330 6.750 6.160 6.530 84,997 +0.25(+3.98%)
Nov 20, 2024 6.200 6.350 6.100 6.280 47,328 +0.09(+1.45%)
Nov 19, 2024 5.670 6.190 5.640 6.190 118,043 +0.43(+7.47%)
Nov 18, 2024 6.050 6.423 5.670 5.760 65,987 -0.13(-2.21%)
Nov 15, 2024 7.210 7.280 5.620 5.890 168,401 -1.19(-16.81%)
Nov 14, 2024 7.150 7.650 7.020 7.080 213,584 -0.09(-1.26%)
Nov 13, 2024 5.620 8.750 5.560 7.170 1,144,294 +1.69(+30.84%)
Nov 12, 2024 5.040 5.630 5.000 5.480 482,359 +0.47(+9.38%)
Nov 11, 2024 4.640 5.100 4.330 5.010 487,294 +0.41(+8.91%)
Nov 08, 2024 4.420 4.880 4.240 4.600 711,878 -0.10(-2.13%)
Nov 07, 2024 5.600 5.820 4.070 4.700 31,922,036 +0.82(+21.13%)
Nov 06, 2024 4.000 4.000 3.810 3.880 23,842 -0.10(-2.39%)
Nov 05, 2024 3.610 4.000 3.568 3.975 44,121 +0.31(+8.31%)
Nov 04, 2024 3.660 3.670 3.410 3.670 32,215 +0.17(+4.86%)
Nov 01, 2024 3.570 3.580 3.481 3.500 43,965 +0.00(+0.00%)
Oct 31, 2024 3.810 3.880 3.500 3.500 150,933 -0.42(-10.71%)
Oct 30, 2024 3.600 3.970 3.491 3.920 282,243 +0.32(+8.89%)
Oct 29, 2024 3.620 3.759 3.560 3.600 16,568 -0.09(-2.44%)
Oct 28, 2024 3.670 3.690 3.534 3.690 17,349 +0.06(+1.65%)
Oct 25, 2024 3.750 3.750 3.440 3.630 46,502 -0.02(-0.55%)
Oct 24, 2024 3.720 3.990 3.520 3.650 39,040 +0.04(+1.11%)
Oct 23, 2024 3.480 3.640 3.470 3.610 36,244 +0.06(+1.69%)
Oct 22, 2024 3.590 3.650 3.350 3.550 95,840 +0.00(+0.00%)
Oct 21, 2024 3.800 3.840 3.500 3.550 61,830 -0.26(-6.82%)
Oct 18, 2024 4.170 4.230 3.638 3.810 175,970 -0.46(-10.77%)
Oct 17, 2024 4.170 4.370 4.020 4.270 29,832 +0.08(+1.91%)
Oct 16, 2024 4.040 4.190 3.860 4.190 24,005 +0.25(+6.35%)
Oct 15, 2024 4.350 4.355 3.850 3.940 75,184 -0.20(-4.83%)
Oct 14, 2024 3.670 4.150 3.666 4.140 73,670 +0.42(+11.29%)
Oct 11, 2024 3.660 3.720 3.580 3.720 8,570 +0.07(+1.92%)
Oct 10, 2024 3.550 3.750 3.550 3.650 15,522 -0.05(-1.35%)
Oct 09, 2024 3.660 3.780 3.610 3.700 23,678 +0.05(+1.37%)
Oct 08, 2024 3.730 3.786 3.610 3.650 23,688 -0.10(-2.67%)
Oct 07, 2024 3.740 3.790 3.670 3.750 21,175 +0.01(+0.27%)
Oct 04, 2024 3.700 3.923 3.642 3.740 37,302 -0.03(-0.80%)
Oct 03, 2024 3.830 3.900 3.680 3.770 19,111 -0.02(-0.53%)
Oct 02, 2024 3.640 3.850 3.640 3.790 25,797 +0.04(+1.07%)
Oct 01, 2024 3.840 3.990 3.380 3.750 66,371 -0.14(-3.60%)
Sep 30, 2024 3.870 3.940 3.750 3.890 24,183 +0.04(+1.04%)
Sep 27, 2024 3.760 3.850 3.645 3.850 12,715 +0.14(+3.77%)
Sep 26, 2024 3.890 3.890 3.670 3.710 26,653 -0.09(-2.37%)
Sep 25, 2024 3.800 3.850 3.710 3.800 27,578 +0.01(+0.26%)
Sep 24, 2024 3.450 3.800 3.400 3.790 63,250 +0.39(+11.47%)
Sep 23, 2024 3.690 3.690 3.280 3.400 57,613 -0.24(-6.59%)
Sep 20, 2024 3.710 3.770 3.625 3.640 39,187 -0.11(-2.93%)
Sep 19, 2024 3.940 3.940 3.700 3.750 31,976 -0.06(-1.57%)
Sep 18, 2024 3.750 3.870 3.660 3.810 31,692 +0.01(+0.26%)
Sep 17, 2024 3.930 3.930 3.721 3.800 84,128 -0.08(-2.06%)
Sep 16, 2024 3.780 3.995 3.700 3.880 152,889 +0.19(+5.15%)
Sep 13, 2024 3.590 3.840 3.540 3.690 53,373 +0.19(+5.43%)
Sep 12, 2024 3.270 3.550 3.200 3.500 65,287 +0.22(+6.71%)
Sep 11, 2024 3.200 3.310 3.150 3.280 22,650 +0.06(+1.86%)
Sep 10, 2024 3.330 3.330 3.150 3.220 28,910 -0.09(-2.72%)
Sep 09, 2024 3.040 3.500 3.007 3.310 91,065 +0.29(+9.60%)
Sep 06, 2024 3.230 3.230 3.020 3.020 67,997 -0.25(-7.65%)
Sep 05, 2024 3.310 3.440 3.230 3.270 160,686 -0.07(-2.10%)
Sep 04, 2024 3.630 3.720 2.850 3.340 3,112,428 -0.29(-7.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.